Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.68	13.79	13.60	13.68	13.68	1.33%	1,329,519
Oct 1, 2026	13.26	13.51	13.00	13.50	13.50	1.58%	1,151,907
Sep 30, 2026	13.45	13.61	13.18	13.29	13.29	-1.12%	930,386
Sep 29, 2026	13.65	13.70	13.40	13.44	13.44	-1.47%	849,218
Sep 28, 2026	13.83	13.83	13.63	13.64	13.64	-1.37%	712,665
Sep 25, 2026	13.78	13.92	13.77	13.83	13.83	0.80%	858,753
Sep 24, 2026	13.62	13.77	13.51	13.72	13.72	0.73%	859,616
Sep 23, 2026	13.75	13.80	13.60	13.62	13.62	-1.16%	852,019
Sep 22, 2026	13.95	14.00	13.73	13.78	13.78	-0.29%	901,485
Sep 21, 2026	13.98	14.06	13.80	13.82	13.82	-1.00%	854,874
Sep 18, 2026	13.91	14.02	13.76	13.96	13.96	0.14%	2,567,019
Sep 17, 2026	14.10	14.14	13.94	13.94	13.94	-0.07%	729,525
Sep 16, 2026	14.12	14.18	13.69	13.95	13.95	-1.13%	1,308,387
Sep 15, 2026	14.00	14.17	14.00	14.11	14.11	0.43%	880,774
Sep 14, 2026	13.94	14.15	13.94	14.05	14.05	0.79%	766,154
Sep 11, 2026	14.05	14.15	13.81	13.94	13.94	-0.07%	722,691
Sep 10, 2026	13.80	13.96	13.69	13.95	13.95	0.94%	588,285
Sep 9, 2026	13.89	13.99	13.73	13.82	13.82	-1.14%	527,817
Sep 8, 2026	14.04	14.13	13.97	13.98	13.98	-1.06%	587,830
Sep 4, 2026	13.96	14.22	13.96	14.13	14.13	0.93%	487,826
Sep 3, 2026	14.11	14.22	14.00	14.00	14.00	0.29%	676,647
Sep 2, 2026	13.71	14.07	13.67	13.96	13.96	2.42%	953,647
Sep 1, 2026	13.75	13.91	13.60	13.63	13.63	-1.16%	755,678
Aug 31, 2026	13.91	13.91	13.71	13.79	13.79	-0.93%	856,713
Aug 28, 2026	13.93	14.05	13.89	13.92	13.92	-0.07%	637,286
Aug 27, 2026	13.86	13.96	13.73	13.93	13.93	0.07%	757,008
Aug 26, 2026	13.87	13.94	13.78	13.92	13.92	0.36%	743,650
Aug 25, 2026	13.96	13.98	13.85	13.87	13.87	-0.57%	608,268
Aug 24, 2026	13.96	14.08	13.92	13.95	13.95	-0.14%	585,721
Aug 21, 2026	14.11	14.13	13.85	13.97	13.97	-	1,408,305
Aug 20, 2026	13.92	14.02	13.86	13.97	13.97	-	825,502
Aug 19, 2026	14.29	14.34	13.91	13.97	13.97	-1.90%	1,203,911
Aug 18, 2026	14.38	14.43	14.17	14.24	14.24	-0.84%	640,264
Aug 17, 2026	14.40	14.45	14.31	14.36	14.36	-0.62%	722,562
Aug 14, 2026	14.50	14.59	14.36	14.45	14.45	-0.34%	859,037
Aug 13, 2026	14.30	14.50	14.30	14.50	14.50	1.40%	1,189,321
Aug 12, 2026	14.28	14.37	14.22	14.30	14.30	0.42%	815,928
Aug 11, 2026	14.02	14.27	14.02	14.24	14.24	1.71%	997,570
Aug 10, 2026	13.94	14.01	13.82	14.00	14.00	0.07%	898,680
Aug 7, 2026	13.96	14.05	13.83	13.99	13.99	0.21%	988,438
Aug 6, 2026	14.16	14.20	13.93	13.96	13.96	-1.20%	927,179
Aug 5, 2026	14.38	14.40	14.21	14.27	14.13	-0.63%	1,238,684
Aug 4, 2026	14.20	14.48	14.12	14.36	14.22	1.20%	1,477,289
Aug 3, 2026	14.11	14.28	14.11	14.19	14.05	1.28%	1,478,280
Jul 31, 2026	14.11	14.13	13.87	14.01	13.87	-0.14%	1,101,607
Jul 30, 2026	14.17	14.23	13.97	14.03	13.89	-0.64%	908,454
Jul 29, 2026	14.03	14.19	13.98	14.12	13.98	-	1,229,458
Jul 28, 2026	13.85	14.21	13.76	14.12	13.98	2.17%	1,095,855
Jul 27, 2026	13.59	13.95	13.59	13.82	13.68	2.75%	1,244,757
Jul 24, 2026	13.48	13.62	13.36	13.45	13.32	0.07%	1,090,483